Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $76.18 as of 4/24/2026 2:46:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 38.20 | 36.25 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 45.00 | 29.30 | 33.20 | 31.25 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 50.00 | 24.50 | 27.90 | 26.20 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 55.00 | 19.90 | 23.00 | 21.45 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 60.00 | 15.40 | 17.50 | 16.45 | % | 0.27 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 65.00 | 11.00 | 13.00 | 12.00 | 12.84 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.51 | 0.88 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 70.00 | 7.50 | 8.40 | 7.95 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.75 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 3:59:34 PM EST |
| 75.00 | 4.20 | 5.00 | 4.60 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.58 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 80.00 | 1.85 | 2.65 | 2.25 | 2.35 | +0.08 | +3.53% | 0.03 | 2 | 67 | 0.32 | 0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 85.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.05 | -5.00% | 0.01 | 355 | 81 | 0.31 | 0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.33 | 0.09 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 60.00 | 0.15 | 0.50 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:34 PM EST |
| 65.00 | 0.45 | 0.95 | 0.70 | 0.80 | +0.10 | +14.29% | 0.01 | 14 | 78 | 0.38 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 70.00 | 1.20 | 2.00 | 1.60 | 1.72 | -0.06 | -3.38% | 0.02 | 19 | 90 | 0.35 | -0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 75.00 | 2.90 | 3.70 | 3.30 | 3.40 | +0.20 | +6.25% | 0.04 | 126 | 97 | 0.34 | -0.42 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 80.00 | 5.60 | 6.50 | 6.05 | 6.25 | % | 0.08 | 3 | 0 | 0.32 | -0.63 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:34 PM EST | |
| 85.00 | 8.90 | 10.60 | 9.75 | % | 0.11 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.02 | 4/24/2026 3:59:34 PM EST | |||
| 90.00 | 13.40 | 15.30 | 14.35 | 13.99 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.47 | -0.91 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:34 PM EST |
| 95.00 | 17.10 | 21.20 | 19.15 | % | 0.20 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 100.00 | 22.70 | 25.40 | 24.05 | 23.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:34 PM EST |
| 105.00 | 27.20 | 31.10 | 29.15 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 110.00 | 32.20 | 36.10 | 34.15 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST |